Canada markets closed

Urban Edge Properties (UE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
17.00-0.14 (-0.82%)
At close: 04:00PM EDT
17.00 0.00 (0.00%)
After hours: 05:05PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202417.3917.4916.8617.0017.00545,457
May 02, 202417.2017.4017.0817.1417.141,423,400
May 01, 202416.7217.2316.6817.0017.001,589,800
Apr 30, 202416.5816.8316.5716.7316.73605,500
Apr 29, 202416.6316.7516.6216.6716.67485,200
Apr 26, 202416.5916.7816.5116.5116.51426,900
Apr 25, 202416.6016.6816.5016.5816.58588,200
Apr 24, 202416.7016.8116.6216.7216.72872,400
Apr 23, 202416.5516.8916.5216.8216.82603,300
Apr 22, 202416.3716.5416.3316.5416.541,441,600
Apr 19, 202416.2216.6116.1916.3716.371,404,800
Apr 18, 202416.0816.2315.9016.2016.20684,800
Apr 17, 202416.0416.2015.9716.0116.01607,000
Apr 16, 202416.0716.1115.8115.9715.97679,900
Apr 15, 202416.3716.4116.0316.2116.211,258,500
Apr 12, 202416.0716.2916.0716.2816.28669,600
Apr 11, 202416.0116.2915.9216.1416.141,245,000
Apr 10, 202416.4916.4915.8515.9315.931,405,400
Apr 09, 202416.7516.8116.6016.8116.81603,800
Apr 08, 202416.7116.8216.6816.7416.74683,200
Apr 05, 202416.5916.6816.4616.6316.63369,000
Apr 04, 202416.8416.9116.5116.6016.60542,700
Apr 03, 202416.5216.7016.4916.6816.68628,400
Apr 02, 202416.8116.8316.5416.5816.58982,400
Apr 01, 202417.2517.2516.9116.9516.95594,900
Mar 28, 202417.1317.3017.0617.2717.27917,300
Mar 27, 202416.6217.0716.5517.0417.04991,400
Mar 26, 202416.6216.6616.4416.4416.44471,100
Mar 25, 202416.8516.9016.5316.5616.56678,300
Mar 22, 202417.2217.2316.8016.8116.811,023,800
Mar 21, 202416.9517.2616.8917.2117.211,369,000
Mar 20, 202416.5317.0016.4816.8616.86919,900
Mar 19, 202416.5516.7516.5016.6516.651,041,400
Mar 18, 202416.4616.5916.4016.5416.54770,600
Mar 15, 202416.3716.5716.2916.4716.471,614,000
Mar 14, 202416.6316.6716.3016.4616.461,016,900
Mar 14, 20240.17 Dividend
Mar 13, 202417.0017.1316.8716.9116.74802,100
Mar 12, 202417.1117.1416.9317.0516.88472,000
Mar 11, 202417.0917.1816.9917.1416.97390,600
Mar 08, 202417.2717.3717.0117.1216.95498,900
Mar 07, 202417.1117.1817.0117.0716.90996,400
Mar 06, 202417.0717.1516.8516.9916.82460,200
Mar 05, 202417.0917.1916.8516.9516.78578,900
Mar 04, 202417.0117.2016.9217.1817.01569,800
Mar 01, 202417.0617.1316.8217.0716.90639,900
Feb 29, 202417.1817.1916.9017.0116.84609,000
Feb 28, 202416.7817.1716.7416.9916.82679,100
Feb 27, 202416.9817.0216.8516.9516.78788,100
Feb 26, 202416.9017.0016.7916.8716.70613,700
Feb 23, 202417.0317.0716.9216.9816.81682,100
Feb 22, 202417.0917.1516.9817.0916.921,165,100
Feb 21, 202417.0817.2617.0217.1416.971,118,900
Feb 20, 202417.1517.3317.0617.0816.911,191,700
Feb 16, 202417.2817.6717.1617.3217.151,620,500
Feb 15, 202417.3617.5517.3517.5017.321,157,900
Feb 14, 202417.8917.9617.1317.3617.191,582,100
Feb 13, 202417.2417.6117.0117.5217.342,331,600
Feb 12, 202417.6017.8017.5217.7517.571,332,300
Feb 09, 202417.5417.5617.3317.5417.36657,600
Feb 08, 202417.3417.6117.2517.5717.391,745,100
Feb 07, 202417.4017.4417.2517.3017.13686,700
Feb 06, 202416.9017.4216.8717.4017.23800,800
Feb 05, 202416.9717.1716.8316.9516.78617,000
Feb 02, 202417.1617.4117.0017.2617.09665,100
Feb 01, 202417.2417.4617.0817.4617.28908,400
Jan 31, 202417.6017.7417.2317.2717.10853,000
Jan 30, 202417.6517.7717.5317.6017.42750,700
Jan 29, 202417.6217.7717.5017.7517.57664,800
Jan 26, 202417.9217.9217.6117.6617.48576,500
Jan 25, 202417.5817.8117.5017.8017.62993,300
Jan 24, 202417.7517.7517.2417.3017.13935,200
Jan 23, 202417.6717.6717.3817.5117.33754,700
Jan 22, 202417.5917.7717.4617.5317.35720,700
Jan 19, 202417.4317.5717.2317.4817.30846,900
Jan 18, 202417.4917.4917.1617.3117.14565,300
Jan 17, 202417.3617.6617.2517.4417.26729,000
Jan 16, 202417.7117.8217.5417.6617.48839,900
Jan 12, 202418.1018.1217.8017.8817.70576,500
Jan 11, 202417.9218.0317.8117.8917.71744,400
Jan 10, 202417.9718.1117.9718.0517.87860,100
Jan 09, 202417.8318.0517.8118.0317.85890,200
Jan 08, 202417.9918.1917.9218.1017.92764,000
Jan 05, 202417.9618.2117.8517.9617.781,096,800
Jan 04, 202418.0618.1817.8518.1017.922,311,000
Jan 03, 202418.0618.1017.7817.9517.771,124,100
Jan 02, 202418.1118.4018.0718.2518.07994,600
Dec 29, 202318.5418.6218.3018.3018.12818,800
Dec 28, 202318.5118.7218.5118.6618.47625,500
Dec 27, 202318.6518.6918.4918.6218.43686,500
Dec 26, 202318.5418.7518.4418.6618.471,015,600
Dec 22, 202318.6418.7918.4018.4718.281,075,000
Dec 21, 202318.6918.6918.3518.5018.311,157,000
Dec 20, 202318.4218.7618.2518.2518.071,495,900
Dec 19, 202318.4118.5118.2118.4218.231,856,300
Dec 18, 202318.6718.6718.3118.3618.181,240,400
Dec 15, 202318.6818.7418.2818.5118.322,738,300
Dec 14, 202318.4918.6918.1118.6818.492,022,600
Dec 14, 20230.16 Dividend
Dec 13, 202317.3018.2217.1518.0817.741,190,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...